210,375€
0,71%
Echtzeitkurs Xtrackers Nifty 50 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Nifty 50 Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 209,77 | 210,65 | 209,08 | 210,40 | 0,71% | 684,00 |
| 08.07.2026 | 213,63 | 213,63 | 207,80 | 208,93 | -2,10% | - |
| 07.07.2026 | 215,02 | 215,20 | 213,18 | 213,40 | -0,70% | 80,00 |
| 06.07.2026 | 213,18 | 215,13 | 213,08 | 214,90 | 1,02% | - |
| 03.07.2026 | 212,60 | 213,13 | 211,43 | 212,73 | 0,07% | - |
| 02.07.2026 | 211,95 | 212,60 | 211,30 | 212,58 | 0,21% | - |
| 01.07.2026 | 211,70 | 212,25 | 210,90 | 212,13 | 0,22% | - |
| 30.06.2026 | 212,10 | 212,10 | 210,83 | 211,65 | 0,25% | - |
| 29.06.2026 | 213,25 | 213,33 | 211,02 | 211,13 | -1,09% | 1.840,00 |
| 26.06.2026 | 213,18 | 213,60 | 212,05 | 213,45 | -0,02% | 410,00 |
| 25.06.2026 | 214,80 | 215,40 | 213,20 | 213,50 | -0,40% | - |
| 24.06.2026 | 210,85 | 214,63 | 210,85 | 214,35 | 1,71% | - |
| 23.06.2026 | 212,90 | 213,10 | 209,70 | 210,75 | -1,25% | 420,00 |
| 22.06.2026 | 212,30 | 213,55 | 211,75 | 213,43 | 0,72% | 140,00 |
| 19.06.2026 | 211,30 | 213,25 | 210,77 | 211,90 | 0,04% | - |
| 18.06.2026 | 210,50 | 213,33 | 210,13 | 211,83 | 1,10% | - |
| 17.06.2026 | 209,43 | 210,18 | 208,73 | 209,52 | 0,42% | 86,00 |
| 16.06.2026 | 208,10 | 209,13 | 207,80 | 208,65 | 0,31% | 360,00 |
| 15.06.2026 | 205,10 | 208,68 | 205,10 | 208,00 | 1,74% | 172,00 |
| 12.06.2026 | 201,50 | 205,05 | 201,20 | 204,45 | 1,63% | - |
| 11.06.2026 | 200,25 | 201,35 | 199,18 | 201,18 | 0,50% | - |
| 10.06.2026 | 202,02 | 202,75 | 200,15 | 200,17 | -0,05% | - |
| 09.06.2026 | 199,97 | 201,75 | 199,62 | 200,27 | 0,16% | - |
| 08.06.2026 | 200,34 | 201,08 | 199,48 | 199,96 | 0,04% | - |
| 05.06.2026 | 201,18 | 201,83 | 199,65 | 199,89 | -0,75% | - |
| 04.06.2026 | 199,40 | 201,45 | 199,26 | 201,40 | 1,15% | - |
| 03.06.2026 | 198,48 | 201,30 | 198,09 | 199,12 | -0,98% | 360,00 |
| 02.06.2026 | 200,38 | 202,23 | 200,08 | 201,10 | 0,11% | 630,00 |
| 01.06.2026 | 202,58 | 202,73 | 199,65 | 200,88 | -0,92% | 132,00 |
| 29.05.2026 | 203,90 | 204,33 | 202,65 | 202,75 | -0,15% | - |
| 28.05.2026 | 202,15 | 203,08 | 200,63 | 203,05 | -0,23% | 410,00 |
| 27.05.2026 | 204,27 | 204,48 | 203,35 | 203,52 | -0,23% | - |
| 26.05.2026 | 205,90 | 206,35 | 203,80 | 204,00 | -1,25% | - |
| 25.05.2026 | 204,05 | 206,68 | 203,85 | 206,58 | 1,45% | 6.150,00 |
| 22.05.2026 | 202,43 | 204,27 | 201,98 | 203,63 | 1,00% | 1.092,00 |
| 21.05.2026 | 201,43 | 201,88 | 199,23 | 201,60 | 0,02% | - |
| 20.05.2026 | 199,30 | 202,18 | 199,04 | 201,55 | 1,30% | - |
| 19.05.2026 | 200,73 | 201,43 | 198,36 | 198,97 | -0,94% | 600,00 |
| 18.05.2026 | 200,55 | 201,90 | 199,93 | 200,85 | -0,73% | - |
| 15.05.2026 | 202,43 | 202,68 | 200,70 | 202,33 | -0,25% | 10.000,00 |
| 14.05.2026 | 199,34 | 202,93 | 199,14 | 202,83 | 1,71% | - |
| 13.05.2026 | 197,86 | 200,10 | 197,86 | 199,41 | 0,76% | - |
| 12.05.2026 | 199,59 | 200,62 | 196,87 | 197,90 | -1,58% | 1.110,00 |
| 11.05.2026 | 203,55 | 204,02 | 201,02 | 201,08 | -2,78% | 18.516,00 |
| 08.05.2026 | 208,50 | 208,73 | 206,45 | 206,83 | -0,84% | - |
| 07.05.2026 | 208,18 | 210,08 | 208,10 | 208,58 | -0,50% | - |
| 06.05.2026 | 206,18 | 211,13 | 204,85 | 209,63 | 1,56% | 10.250,00 |
| 05.05.2026 | 204,05 | 206,52 | 204,05 | 206,40 | 0,87% | 4.770,00 |
| 04.05.2026 | 206,98 | 207,25 | 204,25 | 204,63 | -1,39% | - |
| 30.04.2026 | 204,18 | 207,58 | 202,88 | 207,50 | 0,30% | - |
| 29.04.2026 | 208,60 | 209,40 | 206,58 | 206,88 | 0,28% | - |
| 28.04.2026 | 208,00 | 208,00 | 205,88 | 206,30 | -0,76% | - |
| 27.04.2026 | 208,15 | 208,55 | 207,40 | 207,88 | -0,36% | 4.850,00 |
| 24.04.2026 | 207,43 | 208,85 | 206,25 | 208,63 | -0,31% | - |
| 23.04.2026 | 210,23 | 210,80 | 208,40 | 209,27 | -0,83% | 3.204,00 |
| 22.04.2026 | 211,00 | 211,70 | 210,48 | 211,02 | 0,13% | - |
| 21.04.2026 | 212,68 | 213,73 | 210,63 | 210,75 | -0,67% | - |
| 20.04.2026 | 213,60 | 214,30 | 211,10 | 212,18 | -1,82% | 11.490,00 |
| 17.04.2026 | 211,85 | 216,95 | 211,52 | 216,10 | 2,65% | 6.720,00 |
| 16.04.2026 | 210,05 | 210,68 | 208,80 | 210,52 | -0,06% | - |
| 15.04.2026 | 209,45 | 210,75 | 209,43 | 210,65 | 0,32% | - |
| 14.04.2026 | 209,15 | 210,52 | 208,95 | 209,98 | 0,50% | 20.160,00 |
| 13.04.2026 | 207,45 | 209,13 | 207,08 | 208,93 | -0,25% | 9.600,00 |
| 10.04.2026 | 209,77 | 211,93 | 209,05 | 209,45 | -0,08% | 4.885,00 |
| 09.04.2026 | 210,40 | 211,38 | 207,68 | 209,63 | -0,85% | 155,00 |
| 08.04.2026 | 211,05 | 213,02 | 209,45 | 211,43 | 4,21% | - |
| 07.04.2026 | 201,52 | 204,73 | 200,38 | 202,88 | 1,10% | - |
| 02.04.2026 | 196,81 | 202,20 | 195,21 | 200,68 | -0,20% | - |
| 01.04.2026 | 199,73 | 202,02 | 198,83 | 201,08 | 0,40% | 6.000,00 |
| 31.03.2026 | 198,52 | 200,34 | 197,45 | 200,27 | 1,76% | 240,00 |
| 30.03.2026 | 196,08 | 198,19 | 194,65 | 196,81 | -1,01% | - |
| 27.03.2026 | 200,35 | 200,73 | 197,58 | 198,81 | -1,79% | 960,00 |
| 26.03.2026 | 203,35 | 204,58 | 201,40 | 202,43 | -0,93% | - |
| 25.03.2026 | 204,15 | 205,48 | 203,48 | 204,33 | 2,07% | 493,00 |
| 24.03.2026 | 200,35 | 202,27 | 199,33 | 200,18 | -1,86% | - |
| 23.03.2026 | 197,27 | 206,93 | 196,62 | 203,98 | 1,88% | 1.386,00 |
| 20.03.2026 | 203,60 | 205,18 | 199,88 | 200,21 | -1,86% | - |
| 19.03.2026 | 206,88 | 207,00 | 203,23 | 204,00 | -1,43% | - |
| 18.03.2026 | 211,70 | 213,02 | 206,27 | 206,95 | -1,53% | 884,00 |
| 17.03.2026 | 209,75 | 211,43 | 209,50 | 210,18 | -0,32% | 2.127,00 |
| 16.03.2026 | 209,00 | 211,93 | 207,75 | 210,85 | 0,86% | 385,00 |
| 13.03.2026 | 208,63 | 209,77 | 207,80 | 209,05 | -0,33% | 2.295,00 |
| 12.03.2026 | 211,40 | 213,08 | 209,33 | 209,75 | -1,43% | 495,00 |
| 11.03.2026 | 213,70 | 214,08 | 212,35 | 212,80 | -1,30% | 100,00 |
| 10.03.2026 | 214,63 | 217,02 | 214,05 | 215,60 | 0,09% | - |
| 09.03.2026 | 212,98 | 216,35 | 212,33 | 215,40 | -0,47% | 720,00 |
| 06.03.2026 | 219,60 | 220,33 | 216,10 | 216,43 | -0,87% | 799,00 |
| 05.03.2026 | 220,38 | 222,73 | 217,00 | 218,33 | -0,24% | 320,00 |
| 04.03.2026 | 217,15 | 219,10 | 216,65 | 218,85 | 0,26% | - |
| 03.03.2026 | 218,25 | 219,08 | 214,48 | 218,27 | -1,18% | 390,00 |
| 02.03.2026 | 220,52 | 221,43 | 219,18 | 220,88 | -1,34% | - |
| 27.02.2026 | 225,25 | 225,27 | 222,98 | 223,88 | -1,18% | - |
| 26.02.2026 | 226,33 | 227,63 | 225,90 | 226,55 | -0,21% | - |
| 25.02.2026 | 227,63 | 228,15 | 226,40 | 227,02 | -0,45% | - |
| 24.02.2026 | 226,75 | 228,33 | 225,98 | 228,05 | 0,07% | 256,00 |
| 23.02.2026 | 228,63 | 229,65 | 227,85 | 227,90 | -1,34% | - |
| 20.02.2026 | 228,95 | 231,25 | 228,00 | 231,00 | 1,91% | 498,00 |
| 19.02.2026 | 229,25 | 229,38 | 225,75 | 226,68 | -1,90% | - |
| 18.02.2026 | 228,85 | 231,10 | 228,75 | 231,08 | 0,87% | - |
| 17.02.2026 | 228,80 | 229,77 | 228,13 | 229,08 | 0,47% | - |